Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

133.42 -2.13 (-1.57%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 64.97 65.13 64.97 65.13 321 +0.32(+0.49%)
Jun 27, 2019 64.84 64.86 64.76 64.81 2,733 +0.20(+0.31%)
Jun 26, 2019 64.85 64.85 64.61 64.61 377 +0.02(+0.04%)
Jun 25, 2019 65.02 65.02 64.59 64.59 405 -0.72(-1.11%)
Jun 24, 2019 65.50 65.50 65.31 65.31 1,851 -0.09(-0.14%)
Jun 21, 2019 65.44 65.55 65.40 65.40 1,393 -0.14(-0.21%)
Jun 20, 2019 65.61 65.61 65.36 65.54 752 +0.62(+0.96%)
Jun 19, 2019 64.73 64.94 64.67 64.91 2,803 +0.28(+0.43%)
Jun 18, 2019 64.55 64.95 64.55 64.64 775 +0.59(+0.91%)
Jun 17, 2019 64.16 64.19 64.05 64.05 22,195 -0.15(-0.24%)
Jun 14, 2019 63.99 64.21 63.99 64.21 538 +0.15(+0.24%)
Jun 13, 2019 64.05 64.05 64.05 64.05 390 +0.22(+0.34%)
Jun 12, 2019 63.84 63.87 63.83 63.83 1,739 -0.16(-0.25%)
Jun 11, 2019 64.38 64.38 64.00 64.00 658 +0.03(+0.04%)
Jun 10, 2019 64.21 64.24 63.97 63.97 2,220 +0.34(+0.54%)
Jun 07, 2019 63.41 63.75 63.41 63.62 5,383 +0.74(+1.17%)
Jun 06, 2019 62.61 62.89 62.60 62.89 1,615 +0.40(+0.63%)
Jun 05, 2019 62.01 62.49 62.01 62.49 203 +0.57(+0.93%)
Jun 04, 2019 61.18 61.92 61.18 61.92 656 +1.31(+2.16%)
Jun 03, 2019 60.98 60.98 60.61 60.61 2,852 -0.29(-0.48%)
May 31, 2019 61.11 61.11 60.90 60.90 107 -0.83(-1.34%)
May 30, 2019 61.64 61.73 61.59 61.73 834 +0.08(+0.13%)
May 29, 2019 61.71 61.71 61.65 61.65 769 -0.41(-0.66%)
May 28, 2019 62.48 62.48 62.06 62.06 725 -0.46(-0.74%)
May 24, 2019 62.52 62.52 62.52 62.52 107 +0.13(+0.20%)
May 23, 2019 62.33 62.40 62.33 62.40 470 -0.86(-1.35%)
May 22, 2019 63.20 63.38 63.16 63.25 4,774 -0.18(-0.28%)
May 21, 2019 63.48 63.51 63.43 63.43 1,388 +0.54(+0.85%)
May 20, 2019 62.90 62.99 62.89 62.89 975 -0.44(-0.69%)
May 17, 2019 63.12 63.85 63.12 63.33 646 -0.30(-0.46%)
May 16, 2019 63.30 63.63 63.30 63.63 569 +0.60(+0.95%)
May 15, 2019 63.01 63.03 63.00 63.03 2,776 +0.35(+0.56%)
May 14, 2019 62.47 62.92 62.43 62.68 1,363 +0.58(+0.94%)
May 13, 2019 62.57 62.57 61.93 62.10 2,770 -1.54(-2.42%)
May 10, 2019 62.91 63.64 62.45 63.64 969 +0.18(+0.29%)
May 09, 2019 63.36 63.48 63.22 63.45 9,085 -0.27(-0.42%)
May 08, 2019 63.72 63.72 63.72 63.72 231 -0.07(-0.11%)
May 07, 2019 63.80 63.80 63.80 63.80 243 -1.08(-1.67%)
May 06, 2019 64.08 64.96 64.08 64.88 6,389 -0.30(-0.46%)
May 03, 2019 64.77 65.18 64.77 65.18 430 +0.71(+1.10%)
May 02, 2019 64.67 64.73 64.46 64.48 2,041 -0.22(-0.34%)
May 01, 2019 65.19 65.19 64.70 64.70 11,071 -0.37(-0.57%)
Apr 30, 2019 64.94 65.06 64.94 65.06 5,281 +0.02(+0.03%)
Apr 29, 2019 65.04 65.15 65.02 65.05 3,027 +0.15(+0.23%)
Apr 26, 2019 64.53 64.89 64.53 64.89 430 +0.22(+0.34%)
Apr 25, 2019 64.65 64.73 64.60 64.67 1,127 -0.01(-0.01%)
Apr 24, 2019 64.73 64.84 64.68 64.68 546 -0.08(-0.12%)
Apr 23, 2019 64.78 64.79 64.73 64.76 8,073 +0.53(+0.83%)
Apr 22, 2019 64.23 64.25 64.23 64.23 706 +0.10(+0.15%)
Apr 18, 2019 64.14 64.21 64.13 64.13 538 +0.08(+0.12%)
Apr 17, 2019 64.08 64.09 64.02 64.05 5,852 -0.04(-0.07%)
Apr 16, 2019 64.14 64.14 64.10 64.10 124 +0.00(+0.01%)
Apr 15, 2019 63.95 64.11 63.95 64.09 1,485 +0.00(+0.00%)
Apr 12, 2019 64.04 64.09 64.04 64.09 646 +0.45(+0.70%)
Apr 11, 2019 63.75 63.75 63.65 63.65 365 +0.01(+0.01%)
Apr 10, 2019 63.61 63.64 63.61 63.64 1,996 +0.30(+0.47%)
Apr 09, 2019 63.44 63.45 63.35 63.35 1,352 -0.39(-0.61%)
Apr 08, 2019 63.55 63.73 63.55 63.73 330 +0.15(+0.23%)
Apr 05, 2019 63.62 63.62 63.55 63.59 323 +0.24(+0.38%)
Apr 04, 2019 63.35 63.35 63.35 63.35 23 +0.07(+0.12%)
Apr 03, 2019 63.40 63.40 63.12 63.27 2,984 +0.20(+0.32%)
Apr 02, 2019 62.99 63.07 62.99 63.07 274 +0.02(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.